CTCP Tập đoàn Hòa Phát (hpg)

26.30
-0.05
(-0.19%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-28) 		-0.40 -1.50% 409,947,500 -25,294,767 -649.8
25.45
27.70
26.35
2 tháng
(2024-09-27) 		0.30 1.15% 870,969,600 -38,076,467 -979.5
25.45
27.70
26.35
3 tháng
(2024-08-28) 		0.65 2.53% 1,259,736,200 -90,901,967 -2,327.5
24.85
27.70
26.35
6 tháng
(2024-05-30) 		-1.90 -6.73% 2,572,970,000 -198,849,730 -5,216.2
24.85
29.60
26.35
12 tháng
(2023-12-04) 		1.35 5.40% 5,549,153,400 -202,657,018 -5,299.8
24.18
29.60
26.35
24 tháng
(2022-12-07) 		9.76 58.82% 11,374,813,200 24,123,581 -694.6
15.55
29.60
26.35
36 tháng
(2021-12-13) 		-5.68 -17.73% 17,503,160,900 -110,620,656 -6,692.0
11
35.16
26.35
60 tháng
(2019-12-23) 		16.81 176.24% 26,918,706,110 -600,211,720 -28,210.5
6.70
39.91
26.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/02/2018
13.19
 14,973,300 13.19 13.51 12.07 2,301,130 2,596,540 -11.6
05/02/2018
12.96
 7,317,220 13.62 13.73 12.96 806,460 1,170,250 -21.4
02/02/2018
13.89
 3,673,050 13.87 13.96 13.57 553,700 1,241,140 -41.6
01/02/2018
13.87
 2,813,090 14.17 14.33 13.76 205,070 548,730 -21.1
31/01/2018
14.17
 5,541,660 13.94 14.51 13.87 2,034,680 1,620,720 25.9
30/01/2018
13.94
 10,291,630 13.76 13.98 13.30 2,149,130 3,910,200 -105.4
29/01/2018
13.98
 5,100,130 14.67 14.78 13.98 400,960 2,349,880 -121.0
26/01/2018
14.53
 4,998,360 14.10 14.67 13.87 890,670 1,217,430 -20.0
25/01/2018
13.98
 13,773,130 14.76 14.78 13.87 3,613,030 7,009,450 -211.9
22/01/2018
14.46
 6,662,390 13.53 14.51 13.53 1,944,940 1,580,980 22.3
19/01/2018
13.57
 7,233,090 12.73 13.62 12.64 2,538,170 1,330,440 71.1
18/01/2018
12.73
 5,542,350 12.14 12.73 12.01 1,000,840 1,051,170 -3.0
17/01/2018
12.19
 5,028,580 12.60 12.78 12.19 620,000 764,940 -8.2
16/01/2018
12.73
 4,328,790 12.35 12.73 12.19 873,650 1,186,780 -16.8
15/01/2018
12.42
 3,408,260 11.80 12.42 11.73 748,280 317,280 23.0
12/01/2018
11.85
 5,393,440 11.82 12.03 11.64 1,577,510 913,320 34.7
11/01/2018
11.76
 5,284,530 11.71 11.80 11.46 1,099,110 1,417,340 -16.3
10/01/2018
11.76
 6,231,980 12.16 12.28 11.51 807,390 2,222,240 -73.8
09/01/2018
12.03
 5,702,180 11.32 12.03 11.30 1,896,570 818,710 55.1
08/01/2018
11.26
 3,702,750 10.85 11.26 10.80 1,180,360 666,560 25.1
05/01/2018
10.91
 3,660,450 10.94 11.02 10.83 952,170 895,260 2.7
04/01/2018
10.96
 4,640,280 10.87 11.01 10.82 1,677,070 1,271,820 19.5
03/01/2018
10.82
 4,828,220 10.91 11.03 10.76 1,747,850 1,163,500 28.0
02/01/2018
10.85
 4,105,100 10.66 10.86 10.56 1,235,660 481,520 35.7
29/12/2017
10.65
 5,114,380 10.45 10.66 10.43 3,238,060 253,800 139.4
28/12/2017
10.41
 3,305,010 10.32 10.46 10.21 1,260,800 924,570 15.4
27/12/2017
10.32
 7,613,290 9.98 10.37 9.98 3,444,950 1,639,580 81.1
26/12/2017
9.98
 3,717,280 9.89 10.10 9.88 674,870 383,820 12.8
25/12/2017
9.97
 2,345,650 10.08 10.11 9.96 351,840 99,040 11.2
22/12/2017
10.08
 5,883,750 10.07 10.21 10.03 4,103,370 467,350 161.1
21/12/2017
10.03
 6,161,690 9.94 10.28 9.94 3,562,140 866,810 120.4
20/12/2017
10.00
 4,347,600 9.82 10.12 9.82 2,006,090 611,720 61.4
19/12/2017
9.91
 7,414,140 9.87 10.07 9.81 2,642,610 212,320 106.6
18/12/2017
9.78
 5,984,320 9.60 9.78 9.49 2,398,150 640,590 74.5
15/12/2017
9.48
 5,530,560 9.31 9.54 9.31 1,873,230 1,409,970 19.0
14/12/2017
9.24
 2,181,370 9.16 9.28 9.15 719,690 821,730 -4.1
13/12/2017
9.16
 4,180,040 9.19 9.19 9.03 930,460 1,587,200 -26.3
12/12/2017
9.03
 6,905,750 9.16 9.30 8.64 681,420 783,460 -4.0
11/12/2017
9.14
 3,778,630 9.23 9.33 9.14 391,830 682,300 -11.8
08/12/2017
9.37
 3,524,840 9.53 9.53 9.35 573,580 664,810 -3.8
07/12/2017
9.54
 3,948,820 9.61 9.62 9.46 1,270,530 1,193,408 3.3
06/12/2017
9.61
 7,172,100 9.53 9.61 9.23 1,163,600 525,490 26.4
05/12/2017
9.46
 5,651,430 9.55 9.61 9.46 680,390 197,990 20.2
04/12/2017
9.55
 4,425,610 9.41 9.57 9.39 1,853,270 2,073,930 -9.0
01/12/2017
9.44
 4,367,480 9.36 9.48 9.32 857,020 425,800 17.9
30/11/2017
9.37
 11,457,580 9.00 9.41 9.00 2,282,960 826,480 59.9
29/11/2017
8.94
 3,701,540 8.94 8.96 8.87 715,100 334,740 14.9
28/11/2017
8.96
 3,685,180 8.98 9.02 8.89 786,550 88,590 27.5
27/11/2017
8.92
 5,252,070 8.91 8.97 8.86 1,567,650 57,420 59.2
24/11/2017
8.89
 6,380,830 8.69 8.91 8.69 848,350 222,590 24.3
23/11/2017
8.69
 5,048,680 8.78 8.80 8.60 814,290 654,670 6.1
22/11/2017
8.71
 4,017,630 8.62 8.78 8.60 1,294,090 1,225,530 2.7
21/11/2017
8.54
 4,116,150 8.53 8.64 8.52 2,328,460 1,054,110 45.0
20/11/2017
8.50
 5,032,060 8.69 8.69 8.46 131,660 1,525,790 -52.3
17/11/2017
8.69
 2,824,720 8.78 8.80 8.63 996,420 706,740 11.1
16/11/2017
8.79
 3,823,530 8.80 8.91 8.75 1,112,110 80,380 40.0
15/11/2017
8.81
 5,923,670 8.81 8.85 8.52 1,790,220 120,400 64.0
14/11/2017
8.50
 3,223,090 8.37 8.60 8.32 986,500 425,030 20.8
13/11/2017
8.33
 2,541,840 8.47 8.47 8.25 259,060 446,332 -6.9
10/11/2017
8.47
 2,695,850 8.46 8.47 8.39 984,420 508,120 17.7
09/11/2017
8.42
 2,984,290 8.46 8.47 8.40 852,120 1,194,660 -12.7
08/11/2017
8.42
 4,626,280 8.39 8.48 8.33 2,876,020 1,978,340 28.4
07/11/2017
8.39
 2,598,200 8.41 8.41 8.32 983,250 791,160 7.1
06/11/2017
8.39
 2,911,740 8.30 8.42 8.28 2,166,220 1,868,170 10.9
03/11/2017
8.23
 3,961,010 7.96 8.23 7.91 962,780 1,139,120 -6.5
02/11/2017
7.91
 4,642,790 8.12 8.23 7.91 342,070 449,870 -3.7
01/11/2017
8.12
 5,695,800 8.37 8.39 8.11 1,158,170 2,495,980 -50.4
31/10/2017
8.41
 3,596,630 8.37 8.50 8.25 1,860,620 2,021,610 -5.9
30/10/2017
8.37
 3,182,530 8.60 8.60 8.37 845,610 1,591,840 -27.7
27/10/2017
8.57
 2,307,070 8.42 8.57 8.39 393,890 199,990 7.3
26/10/2017
8.41
 2,990,890 8.49 8.49 8.34 482,490 981,020 -18.4
25/10/2017
8.49
 1,865,230 8.50 8.57 8.49 317,120 446,030 -4.8
24/10/2017
8.53
 2,536,880 8.52 8.53 8.42 757,520 985,760 -8.5
23/10/2017
8.44
 3,548,920 8.44 8.53 8.33 319,100 714,900 -14.6
20/10/2017
8.52
 5,134,390 8.60 8.63 8.39 255,190 969,710 -26.6
19/10/2017
8.60
 3,847,220 8.64 8.74 8.58 371,350 1,629,220 -47.7
18/10/2017
8.73
 3,257,880 8.87 8.94 8.69 387,150 258,310 4.9
17/10/2017
8.87
 4,209,020 8.62 8.87 8.62 548,830 832,580 -10.9
16/10/2017
8.64
 5,477,600 8.87 8.87 8.60 124,300 566,630 -16.9
13/10/2017
8.86
 3,480,150 8.97 8.99 8.85 222,090 681,960 -18.1
12/10/2017
8.98
 6,506,920 9.00 9.10 8.94 2,769,160 700,120 82.0
11/10/2017
8.99
 2,924,450 9.03 9.04 8.96 1,388,950 1,072,600 12.5
10/10/2017
9.03
 1,986,910 8.97 9.03 8.95 620,420 502,910 4.6
09/10/2017
8.97
 2,179,760 8.87 8.97 8.82 810,490 420,290 15.3
06/10/2017
8.83
 3,118,160 8.82 8.91 8.75 657,240 457,170 7.7
05/10/2017
8.82
 5,341,280 9.02 9.07 8.82 1,297,260 1,493,040 -7.5
04/10/2017
9.02
 2,571,530 8.85 9.02 8.80 834,750 238,640 23.5
03/10/2017
8.82
 3,500,210 8.87 8.92 8.73 226,380 378,780 -5.9
02/10/2017
8.88
 4,329,510 8.86 8.90 8.79 734,020 599,440 5.3
29/09/2017
8.85
 6,091,150 8.58 8.86 8.58 1,468,300 461,100 38.9
28/09/2017
8.58
 2,949,080 8.58 8.69 8.57 955,370 546,240 15.6
27/09/2017
8.57
 2,014,480 8.50 8.61 8.50 1,244,160 796,410 16.9
26/09/2017
8.50
 3,665,880 8.50 8.55 8.42 765,040 1,212,070 -16.7
25/09/2017
8.53
 2,046,460 8.58 8.58 8.50 278,030 283,010 -0.2
22/09/2017
8.57
 3,308,050 8.52 8.69 8.49 597,170 270,810 12.3
21/09/2017
8.53
 4,301,050 8.64 8.66 8.48 341,120 507,530 -6.3
20/09/2017
8.62
 3,067,330 8.65 8.69 8.57 808,620 621,360 7.1
19/09/2017
8.64
 5,115,160 8.62 8.79 8.58 1,921,960 294,420 62.1
18/09/2017
8.56
 4,636,200 8.48 8.64 8.47 913,600 85,430 31.3
15/09/2017
8.41
 4,240,470 8.30 8.42 8.28 1,158,130 2,501,600 -49.7

Chính sách bảo mật | Điều khoản sử dụng |